Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midas Gold Corp (OP: MDRPF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8500 0.8722 0.8375 0.8453 203,750 -0.00(-0.55%)
May 30, 2018 0.8535 0.8770 0.8400 0.8500 139,609 +0.01(+1.19%)
May 29, 2018 0.8030 0.8500 0.7985 0.8400 234,282 +0.02(+2.44%)
May 25, 2018 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
May 24, 2018 0.8744 0.8817 0.8500 0.8500 161,167 +0.00(+0.00%)
May 23, 2018 0.8823 0.8997 0.8500 0.8500 210,477 -0.04(-4.17%)
May 22, 2018 0.8890 0.9040 0.8800 0.8870 256,612 -0.01(-0.89%)
May 21, 2018 0.8900 0.8950 0.8500 0.8950 251,188 +0.01(+0.56%)
May 18, 2018 0.8885 0.9200 0.8810 0.8900 213,601 -0.02(-2.31%)
May 17, 2018 0.8960 0.9150 0.8950 0.9110 220,835 +0.00(+0.11%)
May 16, 2018 0.9050 0.9200 0.8900 0.9100 269,114 +0.03(+3.41%)
May 15, 2018 0.9105 0.9169 0.8500 0.8800 402,607 -0.01(-1.47%)
May 14, 2018 0.9246 0.9500 0.8800 0.8931 553,496 +0.00(+0.01%)
May 11, 2018 0.9380 0.9500 0.8310 0.8930 803,569 -0.03(-3.47%)
May 10, 2018 0.9000 0.9353 0.8970 0.9251 1,159,639 +0.06(+6.33%)
May 09, 2018 0.8000 0.9000 0.8000 0.8700 1,070,189 +0.12(+16.39%)
May 08, 2018 0.7370 0.7600 0.7370 0.7475 214,958 +0.01(+0.71%)
May 07, 2018 0.7290 0.7588 0.7290 0.7422 195,923 +0.01(+0.98%)
May 04, 2018 0.7700 0.7760 0.7137 0.7350 160,510 -0.03(-3.29%)
May 03, 2018 0.7900 0.8000 0.7400 0.7600 197,317 -0.02(-2.80%)
May 02, 2018 0.6886 0.8100 0.6698 0.7819 422,616 +0.11(+16.70%)
May 01, 2018 0.6900 0.6900 0.6500 0.6700 333,903 -0.03(-4.29%)
Apr 30, 2018 0.7280 0.7429 0.6741 0.7000 356,941 -0.02(-2.78%)
Apr 27, 2018 0.7100 0.7492 0.7051 0.7200 228,725 -0.02(-2.65%)
Apr 26, 2018 0.7493 0.7585 0.7200 0.7396 284,425 -0.01(-1.43%)
Apr 25, 2018 0.7845 0.7908 0.7400 0.7503 389,588 -0.03(-4.05%)
Apr 24, 2018 0.8200 0.8399 0.7750 0.7820 328,897 -0.04(-4.40%)
Apr 23, 2018 0.8100 0.8300 0.8046 0.8179 466,394 +0.01(+0.63%)
Apr 20, 2018 0.8140 0.8200 0.7980 0.8128 214,835 -0.00(-0.27%)
Apr 19, 2018 0.8200 0.8300 0.8000 0.8150 225,172 +0.00(+0.22%)
Apr 18, 2018 0.8200 0.8200 0.7733 0.8132 379,474 +0.02(+2.62%)
Apr 17, 2018 0.8400 0.8400 0.7879 0.7924 500,152 -0.03(-3.37%)
Apr 16, 2018 0.7700 0.8245 0.7700 0.8200 686,259 +0.03(+4.05%)
Apr 13, 2018 0.7700 0.7897 0.7550 0.7881 451,275 +0.04(+5.08%)
Apr 12, 2018 0.7534 0.7700 0.7385 0.7500 159,624 -0.01(-1.32%)
Apr 11, 2018 0.7700 0.7769 0.7600 0.7600 296,852 -0.01(-1.30%)
Apr 10, 2018 0.7550 0.7700 0.7480 0.7700 142,898 +0.02(+2.31%)
Apr 09, 2018 0.7460 0.7652 0.7425 0.7526 123,000 +0.01(+1.70%)
Apr 06, 2018 0.7650 0.7700 0.7400 0.7400 147,498 -0.00(-0.64%)
Apr 05, 2018 0.7542 0.7600 0.7380 0.7448 196,710 +0.00(+0.64%)
Apr 04, 2018 0.7300 0.7679 0.7240 0.7400 320,875 +0.00(+0.27%)
Apr 03, 2018 0.7400 0.7600 0.7290 0.7380 137,562 +0.01(+1.51%)
Apr 02, 2018 0.7400 0.7480 0.7200 0.7270 170,815 -0.01(-1.22%)
Mar 29, 2018 0.7360 0.7360 0.7360 0 +0.01(+1.94%)
Mar 28, 2018 0.7390 0.7500 0.7200 0.7220 253,133 -0.02(-3.09%)
Mar 27, 2018 0.7675 0.7750 0.7350 0.7450 164,400 -0.03(-3.86%)
Mar 26, 2018 0.7960 0.7960 0.7600 0.7749 357,356 +0.00(+0.51%)
Mar 23, 2018 0.7550 0.7900 0.7550 0.7710 224,303 -0.01(-0.71%)
Mar 22, 2018 0.7600 0.7860 0.7600 0.7765 334,541 +0.01(+0.86%)
Mar 21, 2018 0.7600 0.7753 0.7475 0.7699 112,966 +0.01(+1.32%)
Mar 20, 2018 0.7695 0.7700 0.7400 0.7599 179,876 -0.01(-1.31%)
Mar 19, 2018 0.7560 0.7835 0.7420 0.7700 385,184 +0.05(+6.94%)
Mar 16, 2018 0.6990 0.7229 0.6990 0.7200 188,975 +0.01(+1.41%)
Mar 15, 2018 0.7358 0.7698 0.7088 0.7100 245,763 -0.02(-2.74%)
Mar 14, 2018 0.7601 0.7646 0.7203 0.7300 215,799 -0.03(-3.78%)
Mar 13, 2018 0.7822 0.8000 0.7500 0.7587 273,207 +0.00(+0.44%)
Mar 12, 2018 0.7135 0.8200 0.7135 0.7554 636,159 +0.06(+8.05%)
Mar 09, 2018 0.7100 0.7381 0.6855 0.6991 266,719 -0.01(-1.54%)
Mar 08, 2018 0.7175 0.7400 0.6900 0.7100 168,184 -0.02(-2.34%)
Mar 07, 2018 0.7620 0.7700 0.7161 0.7270 297,144 -0.01(-1.74%)
Mar 06, 2018 0.7368 0.7444 0.7195 0.7399 128,507 +0.01(+1.50%)
Mar 05, 2018 0.7120 0.7369 0.7000 0.7290 138,057 +0.01(+0.69%)
Mar 02, 2018 0.6500 0.7250 0.6500 0.7240 108,066 +0.00(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.